Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1983-12-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $74.15 | $264.31 | 331,500 | — | — |
| 2016-12-29 | $74.65 | $266.09 | 360,700 | — | — |
| 2016-12-28 | $73.69 | $262.67 | 259,000 | — | — |
| 2016-12-27 | $74.73 | $266.38 | 255,500 | — | — |
| 2016-12-23 | $74.61 | $265.95 | 204,500 | — | — |
| 2016-12-22 | $74.66 | $266.13 | 314,600 | — | — |
| 2016-12-21 | $74.27 | $264.74 | 233,500 | — | — |
| 2016-12-20 | $74.42 | $265.27 | 418,100 | — | — |
| 2016-12-19 | $74.11 | $264.17 | 476,000 | — | — |
| 2016-12-16 | $74.16 | $264.35 | 1,598,000 | — | — |
| 2016-12-15 | $73.00 | $260.21 | 453,500 | — | — |
| 2016-12-14 | $72.41 | $258.11 | 485,800 | — | — |
| 2016-12-13 | $73.95 | $263.60 | 460,400 | — | — |
| 2016-12-12 | $73.97 | $263.67 | 504,800 | — | — |
| 2016-12-09 | $73.23 | $261.03 | 301,900 | — | — |
| 2016-12-08 | $73.10 | $260.57 | 450,900 | — | — |
| 2016-12-07 | $72.31 | $257.75 | 632,400 | — | — |
| 2016-12-06 | $71.06 | $253.30 | 434,300 | — | — |
| 2016-12-05 | $71.15 | $253.62 | 430,300 | — | — |
| 2016-12-02 | $71.47 | $254.76 | 579,100 | — | — |
| 2016-12-01 | $70.16 | $250.09 | 783,600 | — | — |
| 2016-11-30 | $71.12 | $253.51 | 965,800 | — | — |
| 2016-11-29 | $74.15 | $264.31 | 738,400 | — | — |
| 2016-11-28 | $72.70 | $259.14 | 642,500 | — | — |
| 2016-11-25 | $72.89 | $259.82 | 258,300 | — | — |
| 2016-11-23 | $71.55 | $255.04 | 426,900 | — | — |
| 2016-11-22 | $72.38 | $256.40 | 578,000 | — | — |
| 2016-11-21 | $72.84 | $258.03 | 579,400 | — | — |
| 2016-11-18 | $71.63 | $253.74 | 623,400 | — | — |
| 2016-11-17 | $71.27 | $252.47 | 384,700 | — | — |
| 2016-11-16 | $71.28 | $252.50 | 486,300 | — | — |
| 2016-11-15 | $71.45 | $253.10 | 582,200 | — | — |
| 2016-11-14 | $70.91 | $251.19 | 563,600 | — | — |
| 2016-11-11 | $70.57 | $249.99 | 581,500 | — | — |
| 2016-11-10 | $70.47 | $249.63 | 824,000 | — | — |
| 2016-11-09 | $72.07 | $255.30 | 343,400 | — | — |
| 2016-11-08 | $73.17 | $259.20 | 410,200 | — | — |
| 2016-11-07 | $72.75 | $257.71 | 328,000 | — | — |
| 2016-11-04 | $70.97 | $251.40 | 352,700 | — | — |
| 2016-11-03 | $71.36 | $252.78 | 316,200 | — | — |
| 2016-11-02 | $70.88 | $251.08 | 366,600 | — | — |
| 2016-11-01 | $71.95 | $254.87 | 340,800 | — | — |
| 2016-10-31 | $74.39 | $263.52 | 1,093,000 | — | — |
| 2016-10-28 | $71.98 | $254.98 | 240,900 | — | — |
| 2016-10-27 | $71.86 | $254.56 | 313,200 | — | — |
| 2016-10-26 | $72.38 | $256.40 | 224,800 | — | — |
| 2016-10-25 | $72.14 | $255.55 | 256,500 | — | — |
| 2016-10-24 | $71.85 | $254.52 | 229,000 | — | — |
| 2016-10-21 | $71.72 | $254.06 | 295,800 | — | — |
| 2016-10-20 | $72.17 | $255.65 | 438,100 | — | — |
| 2016-10-19 | $72.32 | $256.19 | 363,900 | — | — |
| 2016-10-18 | $72.17 | $255.65 | 458,600 | — | — |
| 2016-10-17 | $71.68 | $253.92 | 263,100 | — | — |
| 2016-10-14 | $71.08 | $251.79 | 479,500 | — | — |
| 2016-10-13 | $71.01 | $251.55 | 527,200 | — | — |
| 2016-10-12 | $70.03 | $248.07 | 330,100 | — | — |
| 2016-10-11 | $68.96 | $244.28 | 592,700 | — | — |
| 2016-10-10 | $70.70 | $250.45 | 385,000 | — | — |
| 2016-10-07 | $70.07 | $248.22 | 574,800 | — | — |
| 2016-10-06 | $70.74 | $250.59 | 504,700 | — | — |
| 2016-10-05 | $70.61 | $250.13 | 581,300 | — | — |
| 2016-10-04 | $71.27 | $252.47 | 578,900 | — | — |
| 2016-10-03 | $73.73 | $261.18 | 489,700 | — | — |
| 2016-09-30 | $74.47 | $263.80 | 635,500 | — | — |
| 2016-09-29 | $74.88 | $265.25 | 378,700 | — | — |
| 2016-09-28 | $75.84 | $268.65 | 276,500 | — | — |
| 2016-09-27 | $75.91 | $268.90 | 330,800 | — | — |
| 2016-09-26 | $76.67 | $271.59 | 275,600 | — | — |
| 2016-09-23 | $76.64 | $271.49 | 475,500 | — | — |
| 2016-09-22 | $77.65 | $275.07 | 620,000 | — | — |
| 2016-09-21 | $76.86 | $272.27 | 386,400 | — | — |
| 2016-09-20 | $75.20 | $266.39 | 620,800 | — | — |
| 2016-09-19 | $75.45 | $267.27 | 497,000 | — | — |
| 2016-09-16 | $74.09 | $262.46 | 866,900 | — | — |
| 2016-09-15 | $73.51 | $260.40 | 524,800 | — | — |
| 2016-09-14 | $72.64 | $257.32 | 759,800 | — | — |
| 2016-09-13 | $72.59 | $257.14 | 742,400 | — | — |
| 2016-09-12 | $73.23 | $259.41 | 696,300 | — | — |
| 2016-09-09 | $71.88 | $254.63 | 545,300 | — | — |
| 2016-09-08 | $75.39 | $267.06 | 330,900 | — | — |
| 2016-09-07 | $75.51 | $267.49 | 429,100 | — | — |
| 2016-09-06 | $74.69 | $264.58 | 494,200 | — | — |
| 2016-09-02 | $73.97 | $262.03 | 533,600 | — | — |
| 2016-09-01 | $73.25 | $259.48 | 275,400 | — | — |
| 2016-08-31 | $73.70 | $261.07 | 422,600 | — | — |
| 2016-08-30 | $73.89 | $261.75 | 340,600 | — | — |
| 2016-08-29 | $74.49 | $263.87 | 303,100 | — | — |
| 2016-08-26 | $73.79 | $261.39 | 276,000 | — | — |
| 2016-08-25 | $74.92 | $265.40 | 313,000 | — | — |
| 2016-08-24 | $74.72 | $264.69 | 355,000 | — | — |
| 2016-08-23 | $74.90 | $265.33 | 354,300 | — | — |
| 2016-08-22 | $75.23 | $266.49 | 303,100 | — | — |
| 2016-08-19 | $75.09 | $266.00 | 393,500 | — | — |
| 2016-08-18 | $76.01 | $269.26 | 565,200 | — | — |
| 2016-08-17 | $75.25 | $265.08 | 461,100 | — | — |
| 2016-08-16 | $74.28 | $261.66 | 495,400 | — | — |
| 2016-08-15 | $75.77 | $266.91 | 470,700 | — | — |
| 2016-08-12 | $77.26 | $272.16 | 176,600 | — | — |
| 2016-08-11 | $77.35 | $272.47 | 219,200 | — | — |
| 2016-08-10 | $77.39 | $272.62 | 323,500 | — | — |
| 2016-08-09 | $77.41 | $272.69 | 301,100 | — | — |
| 2016-08-08 | $77.62 | $273.43 | 352,600 | — | — |
| 2016-08-05 | $78.12 | $275.19 | 375,900 | — | — |
| 2016-08-04 | $79.01 | $278.32 | 463,200 | — | — |
| 2016-08-03 | $78.91 | $277.97 | 376,300 | — | — |
| 2016-08-02 | $79.22 | $279.06 | 375,200 | — | — |
| 2016-08-01 | $79.42 | $279.77 | 284,000 | — | — |
| 2016-07-29 | $79.79 | $281.07 | 560,700 | — | — |
| 2016-07-28 | $79.30 | $279.34 | 335,600 | — | — |
| 2016-07-27 | $78.84 | $277.72 | 515,700 | — | — |
| 2016-07-26 | $79.59 | $280.37 | 248,400 | — | — |
| 2016-07-25 | $79.95 | $281.63 | 291,300 | — | — |
| 2016-07-22 | $80.51 | $283.61 | 230,000 | — | — |
| 2016-07-21 | $79.74 | $280.89 | 276,900 | — | — |
| 2016-07-20 | $79.66 | $280.61 | 212,600 | — | — |
| 2016-07-19 | $79.93 | $281.56 | 246,400 | — | — |
| 2016-07-18 | $79.90 | $281.46 | 258,500 | — | — |
| 2016-07-15 | $80.06 | $282.02 | 346,000 | — | — |
| 2016-07-14 | $80.09 | $282.13 | 433,700 | — | — |
| 2016-07-13 | $80.74 | $284.42 | 367,500 | — | — |
| 2016-07-12 | $79.91 | $281.49 | 568,300 | — | — |
| 2016-07-11 | $80.09 | $282.13 | 516,300 | — | — |
| 2016-07-08 | $80.00 | $281.81 | 532,000 | — | — |
| 2016-07-07 | $79.60 | $280.40 | 465,700 | — | — |
| 2016-07-06 | $81.16 | $285.90 | 879,300 | — | — |
| 2016-07-05 | $81.13 | $285.79 | 714,700 | — | — |
| 2016-07-01 | $80.47 | $283.47 | 594,200 | — | — |
| 2016-06-30 | $81.32 | $286.46 | 1,146,700 | — | — |
| 2016-06-29 | $78.47 | $276.42 | 423,700 | — | — |
| 2016-06-28 | $78.23 | $275.57 | 445,800 | — | — |
| 2016-06-27 | $77.87 | $274.31 | 498,700 | — | — |
| 2016-06-24 | $77.05 | $271.42 | 543,400 | — | — |
| 2016-06-23 | $76.93 | $271.00 | 328,600 | — | — |
| 2016-06-22 | $76.54 | $269.62 | 494,500 | — | — |
| 2016-06-21 | $76.63 | $269.94 | 331,800 | — | — |
| 2016-06-20 | $76.18 | $268.35 | 396,500 | — | — |
| 2016-06-17 | $75.98 | $267.65 | 607,900 | — | — |
| 2016-06-16 | $76.33 | $268.88 | 268,900 | — | — |
| 2016-06-15 | $76.00 | $267.72 | 550,900 | — | — |
| 2016-06-14 | $76.27 | $268.67 | 488,100 | — | — |
| 2016-06-13 | $75.74 | $266.80 | 389,900 | — | — |
| 2016-06-10 | $75.95 | $267.54 | 329,400 | — | — |
| 2016-06-09 | $76.39 | $269.09 | 277,100 | — | — |
| 2016-06-08 | $74.90 | $263.84 | 331,100 | — | — |
| 2016-06-07 | $74.46 | $262.29 | 355,200 | — | — |
| 2016-06-06 | $74.36 | $261.94 | 536,800 | — | — |
| 2016-06-03 | $74.73 | $263.25 | 565,800 | — | — |
| 2016-06-02 | $72.70 | $256.09 | 552,500 | — | — |
| 2016-06-01 | $72.91 | $256.83 | 536,200 | — | — |
| 2016-05-31 | $72.90 | $256.80 | 1,013,100 | — | — |
| 2016-05-27 | $72.69 | $256.06 | 506,600 | — | — |
| 2016-05-26 | $72.37 | $254.93 | 479,700 | — | — |
| 2016-05-25 | $71.86 | $253.14 | 484,600 | — | — |
| 2016-05-24 | $72.42 | $255.11 | 745,500 | — | — |
| 2016-05-23 | $71.46 | $251.73 | 324,800 | — | — |
| 2016-05-20 | $72.10 | $253.98 | 513,600 | — | — |
| 2016-05-19 | $71.89 | $253.24 | 404,000 | — | — |
| 2016-05-18 | $71.77 | $251.34 | 590,900 | — | — |
| 2016-05-17 | $72.76 | $254.81 | 597,600 | — | — |
| 2016-05-16 | $74.99 | $262.62 | 998,200 | — | — |
| 2016-05-13 | $74.26 | $260.06 | 812,300 | — | — |
| 2016-05-12 | $74.49 | $260.86 | 1,216,100 | — | — |
| 2016-05-11 | $74.53 | $261.00 | 568,800 | — | — |
| 2016-05-10 | $74.46 | $260.76 | 402,900 | — | — |
| 2016-05-09 | $74.30 | $260.20 | 541,600 | — | — |
| 2016-05-06 | $73.59 | $257.71 | 578,200 | — | — |
| 2016-05-05 | $73.57 | $257.64 | 925,800 | — | — |
| 2016-05-04 | $74.09 | $259.46 | 643,400 | — | — |
| 2016-05-03 | $72.82 | $255.02 | 524,200 | — | — |
| 2016-05-02 | $72.95 | $255.47 | 623,400 | — | — |
| 2016-04-29 | $72.55 | $254.07 | 629,500 | — | — |
| 2016-04-28 | $72.07 | $252.39 | 307,500 | — | — |
| 2016-04-27 | $71.80 | $251.44 | 379,500 | — | — |
| 2016-04-26 | $71.71 | $251.13 | 358,200 | — | — |
| 2016-04-25 | $71.32 | $249.76 | 389,500 | — | — |
| 2016-04-22 | $71.31 | $249.73 | 415,900 | — | — |
| 2016-04-21 | $70.60 | $247.24 | 473,600 | — | — |
| 2016-04-20 | $72.62 | $254.32 | 346,900 | — | — |
| 2016-04-19 | $74.04 | $259.29 | 379,800 | — | — |
| 2016-04-18 | $73.68 | $258.03 | 382,300 | — | — |
| 2016-04-15 | $73.63 | $257.85 | 678,100 | — | — |
| 2016-04-14 | $73.10 | $256.00 | 484,700 | — | — |
| 2016-04-13 | $73.89 | $258.76 | 356,600 | — | — |
| 2016-04-12 | $73.99 | $259.11 | 635,900 | — | — |
| 2016-04-11 | $73.74 | $258.24 | 397,500 | — | — |
| 2016-04-08 | $74.19 | $259.81 | 579,500 | — | — |
| 2016-04-07 | $73.64 | $257.89 | 1,378,800 | — | — |
| 2016-04-06 | $73.48 | $257.33 | 496,200 | — | — |
| 2016-04-05 | $73.21 | $256.38 | 473,300 | — | — |
| 2016-04-04 | $74.38 | $260.48 | 696,200 | — | — |
| 2016-04-01 | $74.56 | $261.11 | 791,600 | — | — |
| 2016-03-31 | $74.26 | $260.06 | 801,200 | — | — |
| 2016-03-30 | $74.05 | $259.32 | 499,300 | — | — |
| 2016-03-29 | $74.33 | $260.30 | 665,000 | — | — |
| 2016-03-28 | $72.57 | $254.14 | 384,600 | — | — |
| 2016-03-24 | $72.38 | $253.48 | 491,200 | — | — |
| 2016-03-23 | $71.84 | $251.58 | 380,300 | — | — |
| 2016-03-22 | $71.61 | $250.78 | 451,500 | — | — |
| 2016-03-21 | $71.32 | $249.76 | 593,000 | — | — |
| 2016-03-18 | $72.08 | $252.42 | 1,648,300 | — | — |
| 2016-03-17 | $72.94 | $255.44 | 663,300 | — | — |
| 2016-03-16 | $72.35 | $253.37 | 681,000 | — | — |
| 2016-03-15 | $71.72 | $251.16 | 579,700 | — | — |
| 2016-03-14 | $71.29 | $249.66 | 491,400 | — | — |
| 2016-03-11 | $70.95 | $248.47 | 666,200 | — | — |
| 2016-03-10 | $70.93 | $248.40 | 761,600 | — | — |
| 2016-03-09 | $70.91 | $248.33 | 613,100 | — | — |
| 2016-03-08 | $70.78 | $247.87 | 710,300 | — | — |
| 2016-03-07 | $70.68 | $247.52 | 816,900 | — | — |
| 2016-03-04 | $70.70 | $247.59 | 1,028,600 | — | — |
| 2016-03-03 | $69.62 | $243.81 | 972,200 | — | — |
| 2016-03-02 | $70.33 | $246.30 | 746,400 | — | — |
| 2016-03-01 | $69.27 | $242.58 | 905,900 | — | — |
| 2016-02-29 | $69.41 | $243.07 | 6,854,300 | — | — |
| 2016-02-26 | $70.15 | $245.67 | 879,800 | — | — |
| 2016-02-25 | $71.62 | $250.81 | 641,000 | — | — |
| 2016-02-24 | $71.06 | $248.85 | 1,308,400 | — | — |
| 2016-02-23 | $70.45 | $246.72 | 604,200 | — | — |
| 2016-02-22 | $70.36 | $246.40 | 795,900 | — | — |
| 2016-02-19 | $70.10 | $245.49 | 890,400 | — | — |
| 2016-02-18 | $70.82 | $248.01 | 1,220,900 | — | — |
| 2016-02-17 | $69.64 | $242.41 | 1,069,700 | — | — |
| 2016-02-16 | $70.43 | $245.16 | 1,112,800 | — | — |
| 2016-02-12 | $69.83 | $243.07 | 1,235,900 | — | — |
| 2016-02-11 | $70.29 | $244.67 | 630,200 | — | — |
| 2016-02-10 | $70.28 | $244.64 | 875,100 | — | — |
| 2016-02-09 | $70.80 | $246.45 | 675,600 | — | — |
| 2016-02-08 | $69.85 | $243.14 | 515,900 | — | — |
| 2016-02-05 | $69.53 | $242.03 | 668,600 | — | — |
| 2016-02-04 | $69.63 | $242.37 | 996,700 | — | — |
| 2016-02-03 | $69.72 | $242.69 | 1,052,900 | — | — |
| 2016-02-02 | $69.90 | $243.31 | 809,600 | — | — |
| 2016-02-01 | $68.59 | $238.75 | 1,129,600 | — | — |
| 2016-01-29 | $69.22 | $240.95 | 1,753,500 | — | — |
| 2016-01-28 | $67.19 | $233.88 | 1,006,100 | — | — |
| 2016-01-27 | $65.13 | $226.71 | 598,400 | — | — |
| 2016-01-26 | $65.41 | $227.68 | 835,200 | — | — |
| 2016-01-25 | $63.84 | $222.22 | 724,900 | — | — |
| 2016-01-22 | $64.02 | $222.85 | 563,700 | — | — |
| 2016-01-21 | $62.38 | $217.14 | 655,400 | — | — |
| 2016-01-20 | $62.39 | $217.17 | 582,100 | — | — |
| 2016-01-19 | $63.96 | $222.64 | 623,800 | — | — |
| 2016-01-15 | $62.97 | $219.19 | 694,100 | — | — |
| 2016-01-14 | $62.98 | $219.23 | 455,200 | — | — |
| 2016-01-13 | $61.74 | $214.91 | 513,800 | — | — |
| 2016-01-12 | $62.09 | $216.13 | 531,600 | — | — |
| 2016-01-11 | $62.47 | $217.45 | 501,800 | — | — |
| 2016-01-08 | $62.26 | $216.72 | 482,300 | — | — |
| 2016-01-07 | $62.19 | $216.48 | 432,000 | — | — |
| 2016-01-06 | $62.80 | $218.60 | 409,700 | — | — |
| 2016-01-05 | $62.60 | $217.90 | 590,800 | — | — |
| 2016-01-04 | $62.37 | $217.10 | 537,800 | — | — |